KissMeData/389030/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1567	147	2	10.35	410873715	274164	332.56	1420	1572	1403	1846	994	1420	1498.52	1.18	3170	1525	1472	1446	1393	1367	1459	1380	167	426	500	850	1	1	33351845	523	-5.33	1.51	12	0.82	-294.00	1036.00	5910	20230908	-73.49	1209	20240805	29.61	2765	-43.33	20240112	1209	29.61	20240805	5910	-73.49	20230908	1209	29.61	20240805	0.57	N	389030	500	166 억	393855	N	N	0	N	N
3	20240830	151237	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1561	141	2	9.93	318016415	214760	260.50	1420	1561	1403	1846	994	1420	1480.80	1.18	5825	1525	1472	1446	1393	1367	1459	1380	167	426	500	850	1	1	33351845	521	-5.31	1.51	12	0.64	-294.00	1036.00	5910	20230908	-73.59	1209	20240805	29.11	2765	-43.54	20240112	1209	29.11	20240805	5910	-73.59	20230908	1209	29.11	20240805	0.57	N	389030	500	166 억	393855	Y	N	0	N	N
4	20240830	141234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1494	74	2	5.21	191585508	131608	159.64	1420	1500	1403	1846	994	1420	1455.73	1.18	-6639	1525	1472	1446	1393	1367	1459	1380	167	426	500	850	1	1	33351845	498	-5.08	1.44	12	0.39	-294.00	1036.00	5910	20230908	-74.72	1209	20240805	23.57	2765	-45.97	20240112	1209	23.57	20240805	5910	-74.72	20230908	1209	23.57	20240805	0.57	N	389030	500	166 억	393855	N	N	0	N	N
5	20240830	131227	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1432	12	2	0.85	69870882	49167	59.64	1420	1445	1403	1846	994	1420	1421.09	1.18	-381	1525	1472	1446	1393	1367	1459	1380	167	426	500	850	1	1	33351845	478	-4.87	1.38	12	0.15	-294.00	1036.00	5910	20230908	-75.77	1209	20240805	18.44	2765	-48.21	20240112	1209	18.44	20240805	5910	-75.77	20230908	1209	18.44	20240805	0.57	N	389030	500	166 억	393855	N	N	0	N	N
6	20240830	121232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1431	11	2	0.77	57615990	40610	49.26	1420	1445	1403	1846	994	1420	1418.76	1.18	4497	1525	1472	1446	1393	1367	1459	1380	167	426	500	850	1	1	33351845	477	-4.87	1.38	12	0.12	-294.00	1036.00	5910	20230908	-75.79	1209	20240805	18.36	2765	-48.25	20240112	1209	18.36	20240805	5910	-75.79	20230908	1209	18.36	20240805	0.57	N	389030	500	166 억	393855	N	N	0	N	N
7	20240830	111244	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1427	7	2	0.49	47218106	33339	40.44	1420	1445	1403	1846	994	1420	1416.30	1.18	6306	1525	1472	1446	1393	1367	1459	1380	167	426	500	850	1	1	33351845	476	-4.85	1.38	12	0.10	-294.00	1036.00	5910	20230908	-75.85	1209	20240805	18.03	2765	-48.39	20240112	1209	18.03	20240805	5910	-75.85	20230908	1209	18.03	20240805	0.57	N	389030	500	166 억	393855	N	N	0	N	N
8	20240830	101237	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1428	8	2	0.56	39415566	27872	33.81	1420	1445	1403	1846	994	1420	1414.16	1.18	6206	1525	1472	1446	1393	1367	1459	1380	167	426	500	850	1	1	33351845	476	-4.86	1.38	12	0.08	-294.00	1036.00	5910	20230908	-75.84	1209	20240805	18.11	2765	-48.35	20240112	1209	18.11	20240805	5910	-75.84	20230908	1209	18.11	20240805	0.57	N	389030	500	166 억	393855	N	N	0	N	N
9	20240830	091242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1444	24	2	1.69	1799430	1267	1.54	1420	1445	1420	1846	994	1420	1420.23	1.18	638	1525	1472	1446	1393	1367	1459	1380	167	426	500	850	1	1	33351845	482	-4.91	1.39	12	0.00	-294.00	1036.00	5910	20230908	-75.57	1209	20240805	19.44	2765	-47.78	20240112	1209	19.44	20240805	5910	-75.57	20230908	1209	19.44	20240805	0.57	N	389030	500	166 억	393855	N	N	0	N	N
10	20240829	161241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1420	-40	5	-2.74	120519747	82436	192.12	1420	1499	1420	1898	1022	1460	1462.01	1.17	2101	1510	1485	1460	1435	1410	1497	1447	167	438	500	870	1	1	33351845	474	-4.83	1.37	12	0.25	-294.00	1036.00	5910	20230908	-75.97	1209	20240805	17.45	2765	-48.64	20240112	1209	17.45	20240805	5910	-75.97	20230908	1209	17.45	20240805	0.57	N	389030	500	166 억	391669	N	N	0	N	N
11	20240829	151254	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1439	-21	5	-1.44	116534139	79632	185.58	1420	1499	1420	1898	1022	1460	1463.41	1.17	4352	1510	1485	1460	1435	1410	1497	1447	167	438	500	870	1	1	33351845	480	-4.89	1.39	12	0.24	-294.00	1036.00	5910	20230908	-75.65	1209	20240805	19.02	2765	-47.96	20240112	1209	19.02	20240805	5910	-75.65	20230908	1209	19.02	20240805	0.57	N	389030	500	166 억	391669	N	N	0	N	N
12	20240829	141254	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1449	-11	5	-0.75	112743357	77004	179.46	1420	1499	1420	1898	1022	1460	1464.12	1.17	5185	1510	1485	1460	1435	1410	1497	1447	167	438	500	870	1	1	33351845	483	-4.93	1.40	12	0.23	-294.00	1036.00	5910	20230908	-75.48	1209	20240805	19.85	2765	-47.59	20240112	1209	19.85	20240805	5910	-75.48	20230908	1209	19.85	20240805	0.57	N	389030	500	166 억	391669	N	N	0	N	N
13	20240829	131254	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1460	0	3	0.00	106994217	73036	170.21	1420	1499	1420	1898	1022	1460	1464.95	1.17	5509	1510	1485	1460	1435	1410	1497	1447	167	438	500	870	1	1	33351845	487	-4.97	1.41	12	0.22	-294.00	1036.00	5910	20230908	-75.30	1209	20240805	20.76	2765	-47.20	20240112	1209	20.76	20240805	5910	-75.30	20230908	1209	20.76	20240805	0.57	N	389030	500	166 억	391669	N	N	0	N	N
14	20240829	121254	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1457	-3	5	-0.21	83795788	57246	133.41	1420	1499	1420	1898	1022	1460	1463.78	1.17	6399	1510	1485	1460	1435	1410	1497	1447	167	438	500	870	1	1	33351845	486	-4.96	1.41	12	0.17	-294.00	1036.00	5910	20230908	-75.35	1209	20240805	20.51	2765	-47.31	20240112	1209	20.51	20240805	5910	-75.35	20230908	1209	20.51	20240805	0.57	N	389030	500	166 억	391669	N	N	0	N	N
15	20240829	111253	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1457	-3	5	-0.21	82834115	56586	131.87	1420	1499	1420	1898	1022	1460	1463.86	1.17	6341	1510	1485	1460	1435	1410	1497	1447	167	438	500	870	1	1	33351845	486	-4.96	1.41	12	0.17	-294.00	1036.00	5910	20230908	-75.35	1209	20240805	20.51	2765	-47.31	20240112	1209	20.51	20240805	5910	-75.35	20230908	1209	20.51	20240805	0.57	N	389030	500	166 억	391669	N	N	0	N	N
16	20240829	101244	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1487	27	2	1.85	31073049	21227	49.47	1420	1499	1420	1898	1022	1460	1463.85	1.17	1906	1510	1485	1460	1435	1410	1497	1447	167	438	500	870	1	1	33351845	496	-5.06	1.44	12	0.06	-294.00	1036.00	5910	20230908	-74.84	1209	20240805	22.99	2765	-46.22	20240112	1209	22.99	20240805	5910	-74.84	20230908	1209	22.99	20240805	0.57	N	389030	500	166 억	391669	N	N	0	N	N
17	20240829	091253	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1452	-8	5	-0.55	5877458	4046	9.43	1420	1499	1420	1898	1022	1460	1452.66	1.17	-51	1510	1485	1460	1435	1410	1497	1447	167	438	500	870	1	1	33351845	484	-4.94	1.40	12	0.01	-294.00	1036.00	5910	20230908	-75.43	1209	20240805	20.10	2765	-47.49	20240112	1209	20.10	20240805	5910	-75.43	20230908	1209	20.10	20240805	0.57	N	389030	500	166 억	391669	N	N	0	N	N
18	20240828	161210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1460	-8	5	-0.54	62558625	42909	146.30	1435	1485	1435	1908	1028	1468	1457.94	1.17	-483	1512	1490	1450	1428	1388	1501	1439	167	440	500	880	1	1	33351845	487	-4.97	1.41	12	0.13	-294.00	1036.00	5910	20230908	-75.30	1209	20240805	20.76	2765	-47.20	20240112	1209	20.76	20240805	5910	-75.30	20230908	1209	20.76	20240805	0.57	N	389030	500	166 억	391001	N	N	780	N	N
19	20240828	151219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1465	-3	5	-0.20	60749241	41673	142.08	1435	1485	1435	1908	1028	1468	1457.76	1.17	-473	1512	1490	1450	1428	1388	1501	1439	167	440	500	880	1	1	33351845	489	-4.98	1.41	12	0.12	-294.00	1036.00	5910	20230908	-75.21	1209	20240805	21.17	2765	-47.02	20240112	1209	21.17	20240805	5910	-75.21	20230908	1209	21.17	20240805	0.57	N	389030	500	166 억	391001	N	N	780	N	N
20	20240828	141220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1462	-6	5	-0.41	37403644	25685	87.57	1435	1485	1435	1908	1028	1468	1456.24	1.17	527	1512	1490	1450	1428	1388	1501	1439	167	440	500	880	1	1	33351845	488	-4.97	1.41	12	0.08	-294.00	1036.00	5910	20230908	-75.26	1209	20240805	20.93	2765	-47.12	20240112	1209	20.93	20240805	5910	-75.26	20230908	1209	20.93	20240805	0.57	N	389030	500	166 억	391001	N	N	780	N	N
21	20240828	131219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1463	-5	5	-0.34	34779027	23893	81.46	1435	1485	1435	1908	1028	1468	1455.62	1.17	741	1512	1490	1450	1428	1388	1501	1439	167	440	500	880	1	1	33351845	488	-4.98	1.41	12	0.07	-294.00	1036.00	5910	20230908	-75.25	1209	20240805	21.01	2765	-47.09	20240112	1209	21.01	20240805	5910	-75.25	20230908	1209	21.01	20240805	0.57	N	389030	500	166 억	391001	N	N	780	N	N
22	20240828	121215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1480	12	2	0.82	32871004	22592	77.03	1435	1485	1435	1908	1028	1468	1454.98	1.17	821	1512	1490	1450	1428	1388	1501	1439	167	440	500	880	1	1	33351845	494	-5.03	1.43	12	0.07	-294.00	1036.00	5910	20230908	-74.96	1209	20240805	22.42	2765	-46.47	20240112	1209	22.42	20240805	5910	-74.96	20230908	1209	22.42	20240805	0.57	N	389030	500	166 억	391001	N	N	780	N	N
23	20240828	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1479	11	2	0.75	28896654	19911	67.89	1435	1480	1435	1908	1028	1468	1451.29	1.17	1162	1512	1490	1450	1428	1388	1501	1439	167	440	500	880	1	1	33351845	493	-5.03	1.43	12	0.06	-294.00	1036.00	5910	20230908	-74.97	1209	20240805	22.33	2765	-46.51	20240112	1209	22.33	20240805	5910	-74.97	20230908	1209	22.33	20240805	0.57	N	389030	500	166 억	391001	N	N	780	N	N
24	20240828	101243	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1460	-8	5	-0.54	12707673	8815	30.05	1435	1467	1435	1908	1028	1468	1441.60	1.17	936	1512	1490	1450	1428	1388	1501	1439	167	440	500	880	1	1	33351845	487	-4.97	1.41	12	0.03	-294.00	1036.00	5910	20230908	-75.30	1209	20240805	20.76	2765	-47.20	20240112	1209	20.76	20240805	5910	-75.30	20230908	1209	20.76	20240805	0.57	N	389030	500	166 억	391001	N	N	780	N	N
25	20240828	091236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1449	-19	5	-1.29	10234130	7110	24.24	1435	1467	1435	1908	1028	1468	1439.40	1.17	1529	1512	1490	1450	1428	1388	1501	1439	167	440	500	880	1	1	33351845	483	-4.93	1.40	12	0.02	-294.00	1036.00	5910	20230908	-75.48	1209	20240805	19.85	2765	-47.59	20240112	1209	19.85	20240805	5910	-75.48	20230908	1209	19.85	20240805	0.57	N	389030	500	166 억	391001	N	N	780	N	N
26	20240827	161207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1468	22	2	1.52	41461086	29020	101.96	1411	1472	1410	1879	1013	1446	1428.26	1.19	-4355	1474	1459	1437	1422	1400	1464	1427	167	433	500	860	1	1	33351845	490	-4.99	1.42	12	0.09	-294.00	1036.00	5910	20230908	-75.16	1209	20240805	21.42	2765	-46.91	20240112	1209	21.42	20240805	5910	-75.16	20230908	1209	21.42	20240805	0.57	N	389030	500	166 억	395279	N	N	780	N	N
27	20240827	151216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1470	24	2	1.66	38589040	27063	95.08	1411	1472	1410	1879	1013	1446	1425.90	1.19	-3921	1474	1459	1437	1422	1400	1464	1427	167	433	500	860	1	1	33351845	490	-5.00	1.42	12	0.08	-294.00	1036.00	5910	20230908	-75.13	1209	20240805	21.59	2765	-46.84	20240112	1209	21.59	20240805	5910	-75.13	20230908	1209	21.59	20240805	0.57	N	389030	500	166 억	395279	N	N	0	N	N
28	20240827	141222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1417	-29	5	-2.01	24421251	17219	60.50	1411	1443	1410	1879	1013	1446	1418.27	1.19	-3201	1474	1459	1437	1422	1400	1464	1427	167	433	500	860	1	1	33351845	473	-4.82	1.37	12	0.05	-294.00	1036.00	5910	20230908	-76.02	1209	20240805	17.20	2765	-48.75	20240112	1209	17.20	20240805	5910	-76.02	20230908	1209	17.20	20240805	0.57	N	389030	500	166 억	395279	N	N	0	N	N
29	20240827	131224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1419	-27	5	-1.87	23679122	16695	58.66	1411	1443	1410	1879	1013	1446	1418.34	1.19	-3201	1474	1459	1437	1422	1400	1464	1427	167	433	500	860	1	1	33351845	473	-4.83	1.37	12	0.05	-294.00	1036.00	5910	20230908	-75.99	1209	20240805	17.37	2765	-48.68	20240112	1209	17.37	20240805	5910	-75.99	20230908	1209	17.37	20240805	0.57	N	389030	500	166 억	395279	N	N	0	N	N
30	20240827	121225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1426	-20	5	-1.38	13635941	9592	33.70	1411	1443	1411	1879	1013	1446	1421.60	1.19	-1250	1474	1459	1437	1422	1400	1464	1427	167	433	500	860	1	1	33351845	476	-4.85	1.38	12	0.03	-294.00	1036.00	5910	20230908	-75.87	1209	20240805	17.95	2765	-48.43	20240112	1209	17.95	20240805	5910	-75.87	20230908	1209	17.95	20240805	0.57	N	389030	500	166 억	395279	N	N	0	N	N
31	20240827	111222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1431	-15	5	-1.04	7317813	5124	18.00	1411	1443	1411	1879	1013	1446	1428.14	1.19	-1246	1474	1459	1437	1422	1400	1464	1427	167	433	500	860	1	1	33351845	477	-4.87	1.38	12	0.02	-294.00	1036.00	5910	20230908	-75.79	1209	20240805	18.36	2765	-48.25	20240112	1209	18.36	20240805	5910	-75.79	20230908	1209	18.36	20240805	0.57	N	389030	500	166 억	395279	N	N	0	N	N
32	20240827	101219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1436	-10	5	-0.69	4921905	3449	12.12	1411	1443	1411	1879	1013	1446	1427.05	1.19	-1151	1474	1459	1437	1422	1400	1464	1427	167	433	500	860	1	1	33351845	479	-4.88	1.39	12	0.01	-294.00	1036.00	5910	20230908	-75.70	1209	20240805	18.78	2765	-48.07	20240112	1209	18.78	20240805	5910	-75.70	20230908	1209	18.78	20240805	0.57	N	389030	500	166 억	395279	N	N	0	N	N
33	20240827	091219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1436	-10	5	-0.69	529775	373	1.31	1411	1443	1411	1879	1013	1446	1420.31	1.19	-138	1474	1459	1437	1422	1400	1464	1427	167	433	500	860	1	1	33351845	479	-4.88	1.39	12	0.00	-294.00	1036.00	5910	20230908	-75.70	1209	20240805	18.78	2765	-48.07	20240112	1209	18.78	20240805	5910	-75.70	20230908	1209	18.78	20240805	0.57	N	389030	500	166 억	395279	N	N	0	N	N
34	20240826	161201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1446	0	3	0.00	40525886	28463	64.05	1446	1452	1415	1879	1013	1446	1423.67	1.18	157	1506	1476	1443	1413	1380	1491	1428	167	433	500	860	1	1	33351845	482	-4.92	1.40	12	0.09	-294.00	1036.00	5910	20230908	-75.53	1209	20240805	19.60	2765	-47.70	20240112	1209	19.60	20240805	5910	-75.53	20230908	1209	19.60	20240805	0.56	N	389030	500	166 억	395082	N	N	12192	N	N
35	20240826	151212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1416	-30	5	-2.07	37471905	26327	59.25	1446	1452	1415	1879	1013	1446	1423.33	1.18	111	1506	1476	1443	1413	1380	1491	1428	167	433	500	860	1	1	33351845	472	-4.82	1.37	12	0.08	-294.00	1036.00	5910	20230908	-76.04	1209	20240805	17.12	2765	-48.79	20240112	1209	17.12	20240805	5910	-76.04	20230908	1209	17.12	20240805	0.56	N	389030	500	166 억	395082	N	N	12192	N	N
36	20240826	141216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1425	-21	5	-1.45	24223043	16976	38.20	1446	1452	1419	1879	1013	1446	1426.90	1.18	-830	1506	1476	1443	1413	1380	1491	1428	167	433	500	860	1	1	33351845	475	-4.85	1.38	12	0.05	-294.00	1036.00	5910	20230908	-75.89	1209	20240805	17.87	2765	-48.46	20240112	1209	17.87	20240805	5910	-75.89	20230908	1209	17.87	20240805	0.56	N	389030	500	166 억	395082	N	N	12192	N	N
37	20240826	131216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1421	-25	5	-1.73	19671191	13774	31.00	1446	1452	1419	1879	1013	1446	1428.14	1.18	-745	1506	1476	1443	1413	1380	1491	1428	167	433	500	860	1	1	33351845	474	-4.83	1.37	12	0.04	-294.00	1036.00	5910	20230908	-75.96	1209	20240805	17.54	2765	-48.61	20240112	1209	17.54	20240805	5910	-75.96	20230908	1209	17.54	20240805	0.56	N	389030	500	166 억	395082	N	N	12192	N	N
38	20240826	121210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1432	-14	5	-0.97	13703153	9576	21.55	1446	1452	1421	1879	1013	1446	1430.99	1.18	97	1506	1476	1443	1413	1380	1491	1428	167	433	500	860	1	1	33351845	478	-4.87	1.38	12	0.03	-294.00	1036.00	5910	20230908	-75.77	1209	20240805	18.44	2765	-48.21	20240112	1209	18.44	20240805	5910	-75.77	20230908	1209	18.44	20240805	0.56	N	389030	500	166 억	395082	N	N	12192	N	N
39	20240826	111212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1435	-11	5	-0.76	13285411	9283	20.89	1446	1452	1421	1879	1013	1446	1431.15	1.18	113	1506	1476	1443	1413	1380	1491	1428	167	433	500	860	1	1	33351845	479	-4.88	1.39	12	0.03	-294.00	1036.00	5910	20230908	-75.72	1209	20240805	18.69	2765	-48.10	20240112	1209	18.69	20240805	5910	-75.72	20230908	1209	18.69	20240805	0.56	N	389030	500	166 억	395082	N	N	12192	N	N
40	20240826	101214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1444	-2	5	-0.14	4489591	3105	6.99	1446	1452	1443	1879	1013	1446	1445.92	1.18	-912	1506	1476	1443	1413	1380	1491	1428	167	433	500	860	1	1	33351845	482	-4.91	1.39	12	0.01	-294.00	1036.00	5910	20230908	-75.57	1209	20240805	19.44	2765	-47.78	20240112	1209	19.44	20240805	5910	-75.57	20230908	1209	19.44	20240805	0.56	N	389030	500	166 억	395082	N	N	12192	N	N
41	20240826	091209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1450	4	2	0.28	1406665	973	2.19	1446	1450	1443	1879	1013	1446	1445.70	1.18	-356	1506	1476	1443	1413	1380	1491	1428	167	433	500	860	1	1	33351845	484	-4.93	1.40	12	0.00	-294.00	1036.00	5910	20230908	-75.47	1209	20240805	19.93	2765	-47.56	20240112	1209	19.93	20240805	5910	-75.47	20230908	1209	19.93	20240805	0.56	N	389030	500	166 억	395082	N	N	12192	N	N
42	20240823	161200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1446	16	2	1.12	63369368	44334	111.63	1430	1473	1410	1859	1001	1430	1429.36	1.16	9445	1505	1467	1439	1401	1373	1453	1387	167	429	500	850	1	1	33351845	482	-4.92	1.40	12	0.13	-294.00	1036.00	5910	20230908	-75.53	1209	20240805	19.60	2765	-47.70	20240112	1209	19.60	20240805	5910	-75.53	20230908	1209	19.60	20240805	0.59	N	389030	500	166 억	385411	N	N	12192	N	N
43	20240823	151212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1429	-1	5	-0.07	54439299	38091	95.91	1430	1473	1410	1859	1001	1430	1429.19	1.16	6800	1505	1467	1439	1401	1373	1453	1387	167	429	500	850	1	1	33351845	477	-4.86	1.38	12	0.11	-294.00	1036.00	5910	20230908	-75.82	1209	20240805	18.20	2765	-48.32	20240112	1209	18.20	20240805	5910	-75.82	20230908	1209	18.20	20240805	0.59	N	389030	500	166 억	385411	N	N	10225	N	N
44	20240823	141212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1421	-9	5	-0.63	39858151	27831	70.08	1430	1473	1410	1859	1001	1430	1432.15	1.16	3804	1505	1467	1439	1401	1373	1453	1387	167	429	500	850	1	1	33351845	474	-4.83	1.37	12	0.08	-294.00	1036.00	5910	20230908	-75.96	1209	20240805	17.54	2765	-48.61	20240112	1209	17.54	20240805	5910	-75.96	20230908	1209	17.54	20240805	0.59	N	389030	500	166 억	385411	N	N	10225	N	N
45	20240823	131210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1445	15	2	1.05	23780605	16534	41.63	1430	1473	1410	1859	1001	1430	1438.29	1.16	-3669	1505	1467	1439	1401	1373	1453	1387	167	429	500	850	1	1	33351845	482	-4.91	1.39	12	0.05	-294.00	1036.00	5910	20230908	-75.55	1209	20240805	19.52	2765	-47.74	20240112	1209	19.52	20240805	5910	-75.55	20230908	1209	19.52	20240805	0.59	N	389030	500	166 억	385411	N	N	10225	N	N
46	20240823	121208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1446	16	2	1.12	21528074	14974	37.70	1430	1473	1410	1859	1001	1430	1437.70	1.16	-3951	1505	1467	1439	1401	1373	1453	1387	167	429	500	850	1	1	33351845	482	-4.92	1.40	12	0.04	-294.00	1036.00	5910	20230908	-75.53	1209	20240805	19.60	2765	-47.70	20240112	1209	19.60	20240805	5910	-75.53	20230908	1209	19.60	20240805	0.59	N	389030	500	166 억	385411	N	N	10225	N	N
47	20240823	111205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1449	19	2	1.33	20955093	14577	36.70	1430	1473	1410	1859	1001	1430	1437.55	1.16	-3857	1505	1467	1439	1401	1373	1453	1387	167	429	500	850	1	1	33351845	483	-4.93	1.40	12	0.04	-294.00	1036.00	5910	20230908	-75.48	1209	20240805	19.85	2765	-47.59	20240112	1209	19.85	20240805	5910	-75.48	20230908	1209	19.85	20240805	0.59	N	389030	500	166 억	385411	N	N	10225	N	N
48	20240823	101210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1452	22	2	1.54	8542477	5945	14.97	1430	1473	1420	1859	1001	1430	1436.92	1.16	-1852	1505	1467	1439	1401	1373	1453	1387	167	429	500	850	1	1	33351845	484	-4.94	1.40	12	0.02	-294.00	1036.00	5910	20230908	-75.43	1209	20240805	20.10	2765	-47.49	20240112	1209	20.10	20240805	5910	-75.43	20230908	1209	20.10	20240805	0.59	N	389030	500	166 억	385411	N	N	10225	N	N
49	20240823	091210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1450	20	2	1.40	4583033	3203	8.07	1430	1473	1420	1859	1001	1430	1430.86	1.16	-611	1505	1467	1439	1401	1373	1453	1387	167	429	500	850	1	1	33351845	484	-4.93	1.40	12	0.01	-294.00	1036.00	5910	20230908	-75.47	1209	20240805	19.93	2765	-47.56	20240112	1209	19.93	20240805	5910	-75.47	20230908	1209	19.93	20240805	0.59	N	389030	500	166 억	385411	N	N	10225	N	N
50	20240822	161204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1430	-11	5	-0.76	56267279	38938	84.94	1470	1477	1411	1873	1009	1441	1445.05	1.18	-8790	1496	1468	1454	1426	1412	1461	1419	167	432	500	860	1	1	33351845	477	-4.86	1.38	12	0.12	-294.00	1036.00	5910	20230908	-75.80	1209	20240805	18.28	2765	-48.28	20240112	1209	18.28	20240805	5910	-75.80	20230908	1209	18.28	20240805	0.61	N	389030	500	166 억	393934	N	N	10225	N	N
51	20240822	151213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1430	-11	5	-0.76	55529380	38421	83.81	1470	1477	1411	1873	1009	1441	1445.29	1.18	-8713	1496	1468	1454	1426	1412	1461	1419	167	432	500	860	1	1	33351845	477	-4.86	1.38	12	0.12	-294.00	1036.00	5910	20230908	-75.80	1209	20240805	18.28	2765	-48.28	20240112	1209	18.28	20240805	5910	-75.80	20230908	1209	18.28	20240805	0.61	N	389030	500	166 억	393934	N	N	0	N	N
52	20240822	141214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1424	-17	5	-1.18	52691970	36433	79.47	1470	1477	1411	1873	1009	1441	1446.27	1.18	-9267	1496	1468	1454	1426	1412	1461	1419	167	432	500	860	1	1	33351845	475	-4.84	1.37	12	0.11	-294.00	1036.00	5910	20230908	-75.91	1209	20240805	17.78	2765	-48.50	20240112	1209	17.78	20240805	5910	-75.91	20230908	1209	17.78	20240805	0.61	N	389030	500	166 억	393934	N	N	0	N	N
53	20240822	131211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1433	-8	5	-0.56	43761959	30126	65.71	1470	1477	1420	1873	1009	1441	1452.63	1.18	-9643	1496	1468	1454	1426	1412	1461	1419	167	432	500	860	1	1	33351845	478	-4.87	1.38	12	0.09	-294.00	1036.00	5910	20230908	-75.75	1209	20240805	18.53	2765	-48.17	20240112	1209	18.53	20240805	5910	-75.75	20230908	1209	18.53	20240805	0.61	N	389030	500	166 억	393934	N	N	0	N	N
54	20240822	121216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1437	-4	5	-0.28	39362281	27036	58.97	1470	1477	1430	1873	1009	1441	1455.92	1.18	-9120	1496	1468	1454	1426	1412	1461	1419	167	432	500	860	1	1	33351845	479	-4.89	1.39	12	0.08	-294.00	1036.00	5910	20230908	-75.69	1209	20240805	18.86	2765	-48.03	20240112	1209	18.86	20240805	5910	-75.69	20230908	1209	18.86	20240805	0.61	N	389030	500	166 억	393934	N	N	0	N	N
55	20240822	111206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1437	-4	5	-0.28	33104319	22667	49.44	1470	1477	1437	1873	1009	1441	1460.46	1.18	-8031	1496	1468	1454	1426	1412	1461	1419	167	432	500	860	1	1	33351845	479	-4.89	1.39	12	0.07	-294.00	1036.00	5910	20230908	-75.69	1209	20240805	18.86	2765	-48.03	20240112	1209	18.86	20240805	5910	-75.69	20230908	1209	18.86	20240805	0.61	N	389030	500	166 억	393934	N	N	0	N	N
56	20240822	101204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1450	9	2	0.62	27311218	18646	40.67	1470	1477	1447	1873	1009	1441	1464.72	1.18	-8386	1496	1468	1454	1426	1412	1461	1419	167	432	500	860	1	1	33351845	484	-4.93	1.40	12	0.06	-294.00	1036.00	5910	20230908	-75.47	1209	20240805	19.93	2765	-47.56	20240112	1209	19.93	20240805	5910	-75.47	20230908	1209	19.93	20240805	0.61	N	389030	500	166 억	393934	N	N	0	N	N
57	20240822	091206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1457	16	2	1.11	841060	576	1.26	1470	1470	1450	1873	1009	1441	1460.17	1.18	-240	1496	1468	1454	1426	1412	1461	1419	167	432	500	860	1	1	33351845	486	-4.96	1.41	12	0.00	-294.00	1036.00	5910	20230908	-75.35	1209	20240805	20.51	2765	-47.31	20240112	1209	20.51	20240805	5910	-75.35	20230908	1209	20.51	20240805	0.61	N	389030	500	166 억	393934	N	N	0	N	N
58	20240821	161158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1441	-39	5	-2.64	66734736	45844	133.44	1480	1482	1440	1924	1036	1480	1455.69	1.20	-5843	1503	1491	1468	1456	1433	1497	1462	167	444	500	880	1	1	33351845	481	-4.90	1.39	12	0.14	-294.00	1036.00	5910	20230908	-75.62	1209	20240805	19.19	2765	-47.88	20240112	1209	19.19	20240805	5910	-75.62	20230908	1209	19.19	20240805	0.70	N	389030	500	166 억	399702	N	N	642	N	N
59	20240821	151217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1451	-29	5	-1.96	57612460	39515	115.02	1480	1482	1440	1924	1036	1480	1457.99	1.20	-3566	1503	1491	1468	1456	1433	1497	1462	167	444	500	880	1	1	33351845	484	-4.94	1.40	12	0.12	-294.00	1036.00	5910	20230908	-75.45	1209	20240805	20.02	2765	-47.52	20240112	1209	20.02	20240805	5910	-75.45	20230908	1209	20.02	20240805	0.70	N	389030	500	166 억	399702	N	N	642	N	N
60	20240821	141210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1458	-22	5	-1.49	43817258	29986	87.28	1480	1482	1450	1924	1036	1480	1461.26	1.20	-4363	1503	1491	1468	1456	1433	1497	1462	167	444	500	880	1	1	33351845	486	-4.96	1.41	12	0.09	-294.00	1036.00	5910	20230908	-75.33	1209	20240805	20.60	2765	-47.27	20240112	1209	20.60	20240805	5910	-75.33	20230908	1209	20.60	20240805	0.70	N	389030	500	166 억	399702	N	N	642	N	N
61	20240821	131219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1451	-29	5	-1.96	43647153	29869	86.94	1480	1482	1450	1924	1036	1480	1461.29	1.20	-4359	1503	1491	1468	1456	1433	1497	1462	167	444	500	880	1	1	33351845	484	-4.94	1.40	12	0.09	-294.00	1036.00	5910	20230908	-75.45	1209	20240805	20.02	2765	-47.52	20240112	1209	20.02	20240805	5910	-75.45	20230908	1209	20.02	20240805	0.70	N	389030	500	166 억	399702	N	N	642	N	N
62	20240821	121217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1454	-26	5	-1.76	36534170	25002	72.77	1480	1480	1450	1924	1036	1480	1461.25	1.20	-4130	1503	1491	1468	1456	1433	1497	1462	167	444	500	880	1	1	33351845	485	-4.95	1.40	12	0.07	-294.00	1036.00	5910	20230908	-75.40	1209	20240805	20.26	2765	-47.41	20240112	1209	20.26	20240805	5910	-75.40	20230908	1209	20.26	20240805	0.70	N	389030	500	166 억	399702	N	N	642	N	N
63	20240821	111212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1465	-15	5	-1.01	35080289	24002	69.86	1480	1480	1450	1924	1036	1480	1461.56	1.20	-3181	1503	1491	1468	1456	1433	1497	1462	167	444	500	880	1	1	33351845	489	-4.98	1.41	12	0.07	-294.00	1036.00	5910	20230908	-75.21	1209	20240805	21.17	2765	-47.02	20240112	1209	21.17	20240805	5910	-75.21	20230908	1209	21.17	20240805	0.70	N	389030	500	166 억	399702	N	N	642	N	N
64	20240821	101217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1456	-24	5	-1.62	22896591	15611	45.44	1480	1480	1452	1924	1036	1480	1466.70	1.20	-2009	1503	1491	1468	1456	1433	1497	1462	167	444	500	880	1	1	33351845	486	-4.95	1.41	12	0.05	-294.00	1036.00	5910	20230908	-75.36	1209	20240805	20.43	2765	-47.34	20240112	1209	20.43	20240805	5910	-75.36	20230908	1209	20.43	20240805	0.70	N	389030	500	166 억	399702	N	N	642	N	N
65	20240821	091207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1459	-21	5	-1.42	1400827	947	2.76	1480	1480	1459	1924	1036	1480	1479.23	1.20	-121	1503	1491	1468	1456	1433	1497	1462	167	444	500	880	1	1	33351845	487	-4.96	1.41	12	0.00	-294.00	1036.00	5910	20230908	-75.31	1209	20240805	20.68	2765	-47.23	20240112	1209	20.68	20240805	5910	-75.31	20230908	1209	20.68	20240805	0.70	N	389030	500	166 억	399702	N	N	642	N	N
66	20240820	161154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1480	36	2	2.49	49588147	33993	21.38	1445	1480	1445	1877	1011	1444	1458.77	1.20	-386	1556	1500	1470	1414	1384	1485	1399	167	433	500	860	1	1	33351845	494	-5.03	1.43	12	0.10	-294.00	1036.00	5910	20230908	-74.96	1209	20240805	22.42	2765	-46.47	20240112	1209	22.42	20240805	5910	-74.96	20230908	1209	22.42	20240805	0.64	N	389030	500	166 억	400085	N	N	642	N	N
67	20240820	151208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1466	22	2	1.52	46142079	31658	19.91	1445	1479	1445	1877	1011	1444	1457.52	1.20	829	1556	1500	1470	1414	1384	1485	1399	167	433	500	860	1	1	33351845	489	-4.99	1.42	12	0.09	-294.00	1036.00	5910	20230908	-75.19	1209	20240805	21.26	2765	-46.98	20240112	1209	21.26	20240805	5910	-75.19	20230908	1209	21.26	20240805	0.64	N	389030	500	166 억	400085	N	N	23126	N	N
68	20240820	141203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1460	16	2	1.11	38668347	26527	16.69	1445	1479	1445	1877	1011	1444	1457.70	1.20	665	1556	1500	1470	1414	1384	1485	1399	167	433	500	860	1	1	33351845	487	-4.97	1.41	12	0.08	-294.00	1036.00	5910	20230908	-75.30	1209	20240805	20.76	2765	-47.20	20240112	1209	20.76	20240805	5910	-75.30	20230908	1209	20.76	20240805	0.64	N	389030	500	166 억	400085	N	N	23126	N	N
69	20240820	131207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1476	32	2	2.22	23988571	16448	10.35	1445	1476	1445	1877	1011	1444	1458.45	1.20	453	1556	1500	1470	1414	1384	1485	1399	167	433	500	860	1	1	33351845	492	-5.02	1.42	12	0.05	-294.00	1036.00	5910	20230908	-75.03	1209	20240805	22.08	2765	-46.62	20240112	1209	22.08	20240805	5910	-75.03	20230908	1209	22.08	20240805	0.64	N	389030	500	166 억	400085	N	N	23126	N	N
70	20240820	121159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1460	16	2	1.11	19609469	13444	8.46	1445	1470	1445	1877	1011	1444	1458.60	1.20	-363	1556	1500	1470	1414	1384	1485	1399	167	433	500	860	1	1	33351845	487	-4.97	1.41	12	0.04	-294.00	1036.00	5910	20230908	-75.30	1209	20240805	20.76	2765	-47.20	20240112	1209	20.76	20240805	5910	-75.30	20230908	1209	20.76	20240805	0.64	N	389030	500	166 억	400085	N	N	23126	N	N
71	20240820	111157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1460	16	2	1.11	18691964	12813	8.06	1445	1470	1445	1877	1011	1444	1458.83	1.20	-529	1556	1500	1470	1414	1384	1485	1399	167	433	500	860	1	1	33351845	487	-4.97	1.41	12	0.04	-294.00	1036.00	5910	20230908	-75.30	1209	20240805	20.76	2765	-47.20	20240112	1209	20.76	20240805	5910	-75.30	20230908	1209	20.76	20240805	0.64	N	389030	500	166 억	400085	N	N	23126	N	N
72	20240820	101152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1455	11	2	0.76	12168903	8338	5.24	1445	1470	1445	1877	1011	1444	1459.45	1.20	-1082	1556	1500	1470	1414	1384	1485	1399	167	433	500	860	1	1	33351845	485	-4.95	1.40	12	0.03	-294.00	1036.00	5910	20230908	-75.38	1209	20240805	20.35	2765	-47.38	20240112	1209	20.35	20240805	5910	-75.38	20230908	1209	20.35	20240805	0.64	N	389030	500	166 억	400085	N	N	23126	N	N
73	20240820	091157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1447	3	2	0.21	2468105	1700	1.07	1445	1470	1445	1877	1011	1444	1451.83	1.20	-556	1556	1500	1470	1414	1384	1485	1399	167	433	500	860	1	1	33351845	483	-4.92	1.40	12	0.01	-294.00	1036.00	5910	20230908	-75.52	1209	20240805	19.69	2765	-47.67	20240112	1209	19.69	20240805	5910	-75.52	20230908	1209	19.69	20240805	0.64	N	389030	500	166 억	400085	N	N	23126	N	N
74	20240819	161144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1444	-31	5	-2.10	233847585	158474	124.28	1481	1526	1440	1917	1033	1475	1475.71	1.17	9458	1541	1508	1444	1411	1347	1524	1427	167	442	500	880	1	1	33351845	482	-4.91	1.39	12	0.48	-294.00	1036.00	5910	20230908	-75.57	1209	20240805	19.44	2765	-47.78	20240112	1209	19.44	20240805	5910	-75.57	20230908	1209	19.44	20240805	0.64	N	389030	500	166 억	390536	N	N	23126	N	N
75	20240819	151155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1451	-24	5	-1.63	229776037	155653	122.07	1481	1526	1440	1917	1033	1475	1476.21	1.17	10021	1541	1508	1444	1411	1347	1524	1427	167	442	500	880	1	1	33351845	484	-4.94	1.40	12	0.47	-294.00	1036.00	5910	20230908	-75.45	1209	20240805	20.02	2765	-47.52	20240112	1209	20.02	20240805	5910	-75.45	20230908	1209	20.02	20240805	0.64	N	389030	500	166 억	390536	N	N	2372	N	N
76	20240819	141155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1467	-8	5	-0.54	188084617	126833	99.47	1481	1526	1441	1917	1033	1475	1482.93	1.17	7056	1541	1508	1444	1411	1347	1524	1427	167	442	500	880	1	1	33351845	489	-4.99	1.42	12	0.38	-294.00	1036.00	5910	20230908	-75.18	1209	20240805	21.34	2765	-46.94	20240112	1209	21.34	20240805	5910	-75.18	20230908	1209	21.34	20240805	0.64	N	389030	500	166 억	390536	N	N	2372	N	N
77	20240819	131151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1479	4	2	0.27	180052341	121327	95.15	1481	1526	1441	1917	1033	1475	1484.03	1.17	6860	1541	1508	1444	1411	1347	1524	1427	167	442	500	880	1	1	33351845	493	-5.03	1.43	12	0.36	-294.00	1036.00	5910	20230908	-74.97	1209	20240805	22.33	2765	-46.51	20240112	1209	22.33	20240805	5910	-74.97	20230908	1209	22.33	20240805	0.64	N	389030	500	166 억	390536	N	N	2372	N	N
78	20240819	121150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1455	-20	5	-1.36	151953959	101952	79.96	1481	1526	1453	1917	1033	1475	1490.45	1.17	5065	1541	1508	1444	1411	1347	1524	1427	167	442	500	880	1	1	33351845	485	-4.95	1.40	12	0.31	-294.00	1036.00	5910	20230908	-75.38	1209	20240805	20.35	2765	-47.38	20240112	1209	20.35	20240805	5910	-75.38	20230908	1209	20.35	20240805	0.64	N	389030	500	166 억	390536	N	N	2372	N	N
79	20240819	111153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1469	-6	5	-0.41	138740091	92884	72.85	1481	1526	1457	1917	1033	1475	1493.69	1.17	5867	1541	1508	1444	1411	1347	1524	1427	167	442	500	880	1	1	33351845	490	-5.00	1.42	12	0.28	-294.00	1036.00	5910	20230908	-75.14	1209	20240805	21.51	2765	-46.87	20240112	1209	21.51	20240805	5910	-75.14	20230908	1209	21.51	20240805	0.64	N	389030	500	166 억	390536	N	N	2372	N	N
80	20240819	101151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1470	-5	5	-0.34	122764829	81961	64.28	1481	1526	1460	1917	1033	1475	1497.84	1.17	7267	1541	1508	1444	1411	1347	1524	1427	167	442	500	880	1	1	33351845	490	-5.00	1.42	12	0.25	-294.00	1036.00	5910	20230908	-75.13	1209	20240805	21.59	2765	-46.84	20240112	1209	21.59	20240805	5910	-75.13	20230908	1209	21.59	20240805	0.64	N	389030	500	166 억	390536	N	N	2372	N	N
81	20240819	091148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1497	22	2	1.49	11328251	7605	5.96	1481	1499	1480	1917	1033	1475	1489.58	1.17	-3662	1541	1508	1444	1411	1347	1524	1427	167	442	500	880	1	1	33351845	499	-5.09	1.44	12	0.02	-294.00	1036.00	5910	20230908	-74.67	1209	20240805	23.82	2765	-45.86	20240112	1209	23.82	20240805	5910	-74.67	20230908	1209	23.82	20240805	0.64	N	389030	500	166 억	390536	N	N	2372	N	N
82	20240816	161140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1475	100	2	7.27	183943195	127497	328.63	1380	1477	1380	1787	963	1375	1442.60	1.11	21323	1410	1392	1364	1346	1318	1401	1355	167	412	500	820	1	1	33351845	492	-5.02	1.42	12	0.38	-294.00	1036.00	5910	20230908	-75.04	1209	20240805	22.00	2765	-46.65	20240112	1209	22.00	20240805	5910	-75.04	20230908	1209	22.00	20240805	0.63	N	389030	500	166 억	369264	N	N	2372	N	N
83	20240816	151148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1461	86	2	6.25	177988103	123439	318.17	1380	1477	1380	1787	963	1375	1441.91	1.11	20989	1410	1392	1364	1346	1318	1401	1355	167	412	500	820	1	1	33351845	487	-4.97	1.41	12	0.37	-294.00	1036.00	5910	20230908	-75.28	1209	20240805	20.84	2765	-47.16	20240112	1209	20.84	20240805	5910	-75.28	20230908	1209	20.84	20240805	0.63	N	389030	500	166 억	369264	N	N	0	N	N
84	20240816	141151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1474	99	2	7.20	166534787	115624	298.02	1380	1477	1380	1787	963	1375	1440.31	1.11	18172	1410	1392	1364	1346	1318	1401	1355	167	412	500	820	1	1	33351845	492	-5.01	1.42	12	0.35	-294.00	1036.00	5910	20230908	-75.06	1209	20240805	21.92	2765	-46.69	20240112	1209	21.92	20240805	5910	-75.06	20230908	1209	21.92	20240805	0.63	N	389030	500	166 억	369264	N	N	0	N	N
85	20240816	131151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1465	90	2	6.55	131730954	91910	236.90	1380	1465	1380	1787	963	1375	1433.26	1.11	15273	1410	1392	1364	1346	1318	1401	1355	167	412	500	820	1	1	33351845	489	-4.98	1.41	12	0.28	-294.00	1036.00	5910	20230908	-75.21	1209	20240805	21.17	2765	-47.02	20240112	1209	21.17	20240805	5910	-75.21	20230908	1209	21.17	20240805	0.63	N	389030	500	166 억	369264	N	N	0	N	N
86	20240816	121145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1453	78	2	5.67	97377217	68342	176.15	1380	1456	1380	1787	963	1375	1424.85	1.11	12481	1410	1392	1364	1346	1318	1401	1355	167	412	500	820	1	1	33351845	485	-4.94	1.40	12	0.20	-294.00	1036.00	5910	20230908	-75.41	1209	20240805	20.18	2765	-47.45	20240112	1209	20.18	20240805	5910	-75.41	20230908	1209	20.18	20240805	0.63	N	389030	500	166 억	369264	N	N	0	N	N
87	20240816	111150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1431	56	2	4.07	61881278	43800	112.90	1380	1432	1380	1787	963	1375	1412.81	1.11	10724	1410	1392	1364	1346	1318	1401	1355	167	412	500	820	1	1	33351845	477	-4.87	1.38	12	0.13	-294.00	1036.00	5910	20230908	-75.79	1209	20240805	18.36	2765	-48.25	20240112	1209	18.36	20240805	5910	-75.79	20230908	1209	18.36	20240805	0.63	N	389030	500	166 억	369264	N	N	0	N	N
88	20240816	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1421	46	2	3.35	46891976	33293	85.81	1380	1423	1380	1787	963	1375	1408.46	1.11	7284	1410	1392	1364	1346	1318	1401	1355	167	412	500	820	1	1	33351845	474	-4.83	1.37	12	0.10	-294.00	1036.00	5910	20230908	-75.96	1209	20240805	17.54	2765	-48.61	20240112	1209	17.54	20240805	5910	-75.96	20230908	1209	17.54	20240805	0.63	N	389030	500	166 억	369264	N	N	0	N	N
89	20240816	091149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1403	28	2	2.04	3662229	2618	6.75	1380	1403	1380	1787	963	1375	1398.87	1.11	-624	1410	1392	1364	1346	1318	1401	1355	167	412	500	820	1	1	33351845	468	-4.77	1.35	12	0.01	-294.00	1036.00	5910	20230908	-76.26	1209	20240805	16.05	2765	-49.26	20240112	1209	16.05	20240805	5910	-76.26	20230908	1209	16.05	20240805	0.63	N	389030	500	166 억	369264	N	N	0	N	N
90	20240814	161148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1375	49	2	3.70	52837139	38787	103.28	1367	1382	1336	1723	929	1326	1362.24	1.06	14539	1398	1362	1344	1308	1290	1353	1299	167	397	500	790	1	1	33351845	459	-4.68	1.33	12	0.12	-294.00	1036.00	5910	20230908	-76.73	1209	20240805	13.73	2765	-50.27	20240112	1209	13.73	20240805	5910	-76.73	20230908	1209	13.73	20240805	0.69	N	389030	500	166 억	354840	N	N	0	N	N
91	20240814	151149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1378	52	2	3.92	50036298	36751	97.86	1367	1382	1336	1723	929	1326	1361.49	1.06	14145	1398	1362	1344	1308	1290	1353	1299	167	397	500	790	1	1	33351845	460	-4.69	1.33	12	0.11	-294.00	1036.00	5910	20230908	-76.68	1209	20240805	13.98	2765	-50.16	20240112	1209	13.98	20240805	5910	-76.68	20230908	1209	13.98	20240805	0.69	N	389030	500	166 억	354840	N	N	0	N	N
92	20240814	141156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1379	53	2	4.00	40665574	29949	79.74	1367	1380	1336	1723	929	1326	1357.83	1.06	12765	1398	1362	1344	1308	1290	1353	1299	167	397	500	790	1	1	33351845	460	-4.69	1.33	12	0.09	-294.00	1036.00	5910	20230908	-76.67	1209	20240805	14.06	2765	-50.13	20240112	1209	14.06	20240805	5910	-76.67	20230908	1209	14.06	20240805	0.69	N	389030	500	166 억	354840	N	N	0	N	N
93	20240814	131152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1372	46	2	3.47	37271916	27484	73.18	1367	1374	1336	1723	929	1326	1356.13	1.06	11551	1398	1362	1344	1308	1290	1353	1299	167	397	500	790	1	1	33351845	458	-4.67	1.32	12	0.08	-294.00	1036.00	5910	20230908	-76.79	1209	20240805	13.48	2765	-50.38	20240112	1209	13.48	20240805	5910	-76.79	20230908	1209	13.48	20240805	0.69	N	389030	500	166 억	354840	N	N	0	N	N
94	20240814	121144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1367	41	2	3.09	11554713	8550	22.77	1367	1367	1336	1723	929	1326	1351.43	1.06	1282	1398	1362	1344	1308	1290	1353	1299	167	397	500	790	1	1	33351845	456	-4.65	1.32	12	0.03	-294.00	1036.00	5910	20230908	-76.87	1209	20240805	13.07	2765	-50.56	20240112	1209	13.07	20240805	5910	-76.87	20230908	1209	13.07	20240805	0.69	N	389030	500	166 억	354840	N	N	0	N	N
95	20240814	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1354	28	2	2.11	8166163	6057	16.13	1367	1367	1336	1723	929	1326	1348.22	1.06	151	1398	1362	1344	1308	1290	1353	1299	167	397	500	790	1	1	33351845	452	-4.61	1.31	12	0.02	-294.00	1036.00	5910	20230908	-77.09	1209	20240805	11.99	2765	-51.03	20240112	1209	11.99	20240805	5910	-77.09	20230908	1209	11.99	20240805	0.69	N	389030	500	166 억	354840	N	N	0	N	N
96	20240814	101136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1352	26	2	1.96	2785686	2054	5.47	1367	1367	1350	1723	929	1326	1356.22	1.06	-1022	1398	1362	1344	1308	1290	1353	1299	167	397	500	790	1	1	33351845	451	-4.60	1.31	12	0.01	-294.00	1036.00	5910	20230908	-77.12	1209	20240805	11.83	2765	-51.10	20240112	1209	11.83	20240805	5910	-77.12	20230908	1209	11.83	20240805	0.69	N	389030	500	166 억	354840	N	N	0	N	N
97	20240814	091212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1359	33	2	2.49	1452925	1069	2.85	1367	1367	1356	1723	929	1326	1359.14	1.06	-835	1398	1362	1344	1308	1290	1353	1299	167	397	500	790	1	1	33351845	453	-4.62	1.31	12	0.00	-294.00	1036.00	5910	20230908	-77.01	1209	20240805	12.41	2765	-50.85	20240112	1209	12.41	20240805	5910	-77.01	20230908	1209	12.41	20240805	0.69	N	389030	500	166 억	354840	N	N	0	N	N
98	20240813	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1326	-31	5	-2.28	50616103	37484	90.41	1360	1380	1326	1764	950	1357	1350.35	1.08	-5676	1415	1386	1371	1342	1327	1378	1334	167	407	500	810	1	1	33351845	442	-4.51	1.28	12	0.11	-294.00	1036.00	5910	20230908	-77.56	1209	20240805	9.68	2765	-52.04	20240112	1209	9.68	20240805	5910	-77.56	20230908	1209	9.68	20240805	0.64	N	389030	500	166 억	360226	N	N	0	N	N
99	20240813	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1331	-26	5	-1.92	46639603	34487	83.18	1360	1380	1330	1764	950	1357	1352.38	1.08	-5228	1415	1386	1371	1342	1327	1378	1334	167	407	500	810	1	1	33351845	444	-4.53	1.28	12	0.10	-294.00	1036.00	5910	20230908	-77.48	1209	20240805	10.09	2765	-51.86	20240112	1209	10.09	20240805	5910	-77.48	20230908	1209	10.09	20240805	0.64	N	389030	500	166 억	360226	N	N	0	N	N
100	20240813	141136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1343	-14	5	-1.03	43315169	31991	77.16	1360	1380	1330	1764	950	1357	1353.98	1.08	-5058	1415	1386	1371	1342	1327	1378	1334	167	407	500	810	1	1	33351845	448	-4.57	1.30	12	0.10	-294.00	1036.00	5910	20230908	-77.28	1209	20240805	11.08	2765	-51.43	20240112	1209	11.08	20240805	5910	-77.28	20230908	1209	11.08	20240805	0.64	N	389030	500	166 억	360226	N	N	0	N	N
101	20240813	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1359	2	2	0.15	24553046	18066	43.57	1360	1380	1347	1764	950	1357	1359.07	1.08	-4989	1415	1386	1371	1342	1327	1378	1334	167	407	500	810	1	1	33351845	453	-4.62	1.31	12	0.05	-294.00	1036.00	5910	20230908	-77.01	1209	20240805	12.41	2765	-50.85	20240112	1209	12.41	20240805	5910	-77.01	20230908	1209	12.41	20240805	0.64	N	389030	500	166 억	360226	N	N	0	N	N
102	20240813	121131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1368	11	2	0.81	20525681	15098	36.41	1360	1380	1347	1764	950	1357	1359.50	1.08	-5841	1415	1386	1371	1342	1327	1378	1334	167	407	500	810	1	1	33351845	456	-4.65	1.32	12	0.05	-294.00	1036.00	5910	20230908	-76.85	1209	20240805	13.15	2765	-50.52	20240112	1209	13.15	20240805	5910	-76.85	20230908	1209	13.15	20240805	0.64	N	389030	500	166 억	360226	N	N	0	N	N
103	20240813	111129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1369	12	2	0.88	19874443	14622	35.27	1360	1380	1347	1764	950	1357	1359.22	1.08	-5802	1415	1386	1371	1342	1327	1378	1334	167	407	500	810	1	1	33351845	457	-4.66	1.32	12	0.04	-294.00	1036.00	5910	20230908	-76.84	1209	20240805	13.23	2765	-50.49	20240112	1209	13.23	20240805	5910	-76.84	20230908	1209	13.23	20240805	0.64	N	389030	500	166 억	360226	N	N	0	N	N
104	20240813	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1363	6	2	0.44	17297385	12733	30.71	1360	1380	1347	1764	950	1357	1358.47	1.08	-5680	1415	1386	1371	1342	1327	1378	1334	167	407	500	810	1	1	33351845	455	-4.64	1.32	12	0.04	-294.00	1036.00	5910	20230908	-76.94	1209	20240805	12.74	2765	-50.71	20240112	1209	12.74	20240805	5910	-76.94	20230908	1209	12.74	20240805	0.64	N	389030	500	166 억	360226	N	N	0	N	N
105	20240813	091133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1372	15	2	1.11	1281329	939	2.26	1360	1380	1360	1764	950	1357	1364.57	1.08	-844	1415	1386	1371	1342	1327	1378	1334	167	407	500	810	1	1	33351845	458	-4.67	1.32	12	0.00	-294.00	1036.00	5910	20230908	-76.79	1209	20240805	13.48	2765	-50.38	20240112	1209	13.48	20240805	5910	-76.79	20230908	1209	13.48	20240805	0.64	N	389030	500	166 억	360226	N	N	0	N	N
106	20240812	161117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1357	-8	5	-0.59	56845306	41461	69.66	1388	1400	1356	1774	956	1365	1371.08	1.07	2231	1422	1393	1366	1337	1310	1393	1337	167	409	500	810	1	1	33351845	453	-4.62	1.31	12	0.12	-294.00	1036.00	5910	20230908	-77.04	1209	20240805	12.24	2765	-50.92	20240112	1209	12.24	20240805	5910	-77.04	20230908	1209	12.24	20240805	0.66	N	389030	500	166 억	357687	N	N	0	N	N
107	20240812	151122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1362	-3	5	-0.22	50256945	36609	61.51	1388	1400	1356	1774	956	1365	1372.80	1.07	4452	1422	1393	1366	1337	1310	1393	1337	167	409	500	810	1	1	33351845	454	-4.63	1.31	12	0.11	-294.00	1036.00	5910	20230908	-76.95	1209	20240805	12.66	2765	-50.74	20240112	1209	12.66	20240805	5910	-76.95	20230908	1209	12.66	20240805	0.66	N	389030	500	166 억	357687	N	N	0	N	N
108	20240812	141121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1365	0	3	0.00	46972330	34200	57.46	1388	1400	1362	1774	956	1365	1373.46	1.07	4383	1422	1393	1366	1337	1310	1393	1337	167	409	500	810	1	1	33351845	455	-4.64	1.32	12	0.10	-294.00	1036.00	5910	20230908	-76.90	1209	20240805	12.90	2765	-50.63	20240112	1209	12.90	20240805	5910	-76.90	20230908	1209	12.90	20240805	0.66	N	389030	500	166 억	357687	N	N	0	N	N
109	20240812	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1370	5	2	0.37	41944980	30526	51.29	1388	1400	1362	1774	956	1365	1374.07	1.07	2896	1422	1393	1366	1337	1310	1393	1337	167	409	500	810	1	1	33351845	457	-4.66	1.32	12	0.09	-294.00	1036.00	5910	20230908	-76.82	1209	20240805	13.32	2765	-50.45	20240112	1209	13.32	20240805	5910	-76.82	20230908	1209	13.32	20240805	0.66	N	389030	500	166 억	357687	N	N	0	N	N
110	20240812	121118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1371	6	2	0.44	40234364	29278	49.19	1388	1400	1362	1774	956	1365	1374.22	1.07	2951	1422	1393	1366	1337	1310	1393	1337	167	409	500	810	1	1	33351845	457	-4.66	1.32	12	0.09	-294.00	1036.00	5910	20230908	-76.80	1209	20240805	13.40	2765	-50.42	20240112	1209	13.40	20240805	5910	-76.80	20230908	1209	13.40	20240805	0.66	N	389030	500	166 억	357687	N	N	0	N	N
111	20240812	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1365	0	3	0.00	35884819	26101	43.85	1388	1400	1365	1774	956	1365	1374.84	1.07	4312	1422	1393	1366	1337	1310	1393	1337	167	409	500	810	1	1	33351845	455	-4.64	1.32	12	0.08	-294.00	1036.00	5910	20230908	-76.90	1209	20240805	12.90	2765	-50.63	20240112	1209	12.90	20240805	5910	-76.90	20230908	1209	12.90	20240805	0.66	N	389030	500	166 억	357687	N	N	0	N	N
112	20240812	101107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1375	10	2	0.73	29205746	21215	35.65	1388	1400	1365	1774	956	1365	1376.66	1.07	3111	1422	1393	1366	1337	1310	1393	1337	167	409	500	810	1	1	33351845	459	-4.68	1.33	12	0.06	-294.00	1036.00	5910	20230908	-76.73	1209	20240805	13.73	2765	-50.27	20240112	1209	13.73	20240805	5910	-76.73	20230908	1209	13.73	20240805	0.66	N	389030	500	166 억	357687	N	N	0	N	N
113	20240812	091108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1396	31	2	2.27	1756522	1265	2.13	1388	1400	1365	1774	956	1365	1388.55	1.07	-217	1422	1393	1366	1337	1310	1393	1337	167	409	500	810	1	1	33351845	466	-4.75	1.35	12	0.00	-294.00	1036.00	5910	20230908	-76.38	1209	20240805	15.47	2765	-49.51	20240112	1209	15.47	20240805	5910	-76.38	20230908	1209	15.47	20240805	0.66	N	389030	500	166 억	357687	N	N	0	N	N
114	20240809	161100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1365	0	3	0.00	81104998	59487	131.99	1365	1395	1339	1774	956	1365	1363.32	1.11	-13520	1425	1395	1351	1321	1277	1410	1336	167	409	500	810	1	1	33351845	455	-4.64	1.32	12	0.18	-294.00	1036.00	5910	20230908	-76.90	1209	20240805	12.90	2765	-50.63	20240112	1209	12.90	20240805	5910	-76.90	20230908	1209	12.90	20240805	0.65	N	389030	500	166 억	370735	N	N	6296	N	N
115	20240809	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1346	-19	5	-1.39	73447401	53855	119.49	1365	1395	1339	1774	956	1365	1363.80	1.11	-13278	1425	1395	1351	1321	1277	1410	1336	167	409	500	810	1	1	33351845	449	-4.58	1.30	12	0.16	-294.00	1036.00	5910	20230908	-77.23	1209	20240805	11.33	2765	-51.32	20240112	1209	11.33	20240805	5910	-77.23	20230908	1209	11.33	20240805	0.65	N	389030	500	166 억	370735	N	N	6296	N	N
116	20240809	141136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1352	-13	5	-0.95	66889887	48996	108.71	1365	1395	1339	1774	956	1365	1365.21	1.11	-12963	1425	1395	1351	1321	1277	1410	1336	167	409	500	810	1	1	33351845	451	-4.60	1.31	12	0.15	-294.00	1036.00	5910	20230908	-77.12	1209	20240805	11.83	2765	-51.10	20240112	1209	11.83	20240805	5910	-77.12	20230908	1209	11.83	20240805	0.65	N	389030	500	166 억	370735	N	N	6296	N	N
117	20240809	131123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1359	-6	5	-0.44	63962299	46837	103.92	1365	1395	1339	1774	956	1365	1365.64	1.11	-11917	1425	1395	1351	1321	1277	1410	1336	167	409	500	810	1	1	33351845	453	-4.62	1.31	12	0.14	-294.00	1036.00	5910	20230908	-77.01	1209	20240805	12.41	2765	-50.85	20240112	1209	12.41	20240805	5910	-77.01	20230908	1209	12.41	20240805	0.65	N	389030	500	166 억	370735	N	N	6296	N	N
118	20240809	121124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1364	-1	5	-0.07	53573589	39176	86.92	1365	1395	1355	1774	956	1365	1367.51	1.11	-9260	1425	1395	1351	1321	1277	1410	1336	167	409	500	810	1	1	33351845	455	-4.64	1.32	12	0.12	-294.00	1036.00	5910	20230908	-76.92	1209	20240805	12.82	2765	-50.67	20240112	1209	12.82	20240805	5910	-76.92	20230908	1209	12.82	20240805	0.65	N	389030	500	166 억	370735	N	N	6296	N	N
119	20240809	111116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1365	0	3	0.00	44162586	32239	71.53	1365	1395	1365	1774	956	1365	1369.85	1.11	-10032	1425	1395	1351	1321	1277	1410	1336	167	409	500	810	1	1	33351845	455	-4.64	1.32	12	0.10	-294.00	1036.00	5910	20230908	-76.90	1209	20240805	12.90	2765	-50.63	20240112	1209	12.90	20240805	5910	-76.90	20230908	1209	12.90	20240805	0.65	N	389030	500	166 억	370735	N	N	6296	N	N
120	20240809	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1377	12	2	0.88	37056502	27042	60.00	1365	1395	1365	1774	956	1365	1370.33	1.11	-11128	1425	1395	1351	1321	1277	1410	1336	167	409	500	810	1	1	33351845	459	-4.68	1.33	12	0.08	-294.00	1036.00	5910	20230908	-76.70	1209	20240805	13.90	2765	-50.20	20240112	1209	13.90	20240805	5910	-76.70	20230908	1209	13.90	20240805	0.65	N	389030	500	166 억	370735	N	N	6296	N	N
121	20240809	091120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1367	2	2	0.15	1900526	1390	3.08	1365	1395	1365	1774	956	1365	1367.28	1.11	-1056	1425	1395	1351	1321	1277	1410	1336	167	409	500	810	1	1	33351845	456	-4.65	1.32	12	0.00	-294.00	1036.00	5910	20230908	-76.87	1209	20240805	13.07	2765	-50.56	20240112	1209	13.07	20240805	5910	-76.87	20230908	1209	13.07	20240805	0.65	N	389030	500	166 억	370735	N	N	6296	N	N
122	20240808	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1365	25	2	1.87	59782972	45066	50.15	1354	1381	1307	1742	938	1340	1326.56	1.11	-400	1420	1380	1340	1300	1260	1400	1320	167	402	500	800	1	1	33351845	455	-4.64	1.32	12	0.14	-294.00	1036.00	6080	20230802	-77.55	1209	20240805	12.90	2765	-50.63	20240112	1209	12.90	20240805	5910	-76.90	20230908	1209	12.90	20240805	0.58	N	389030	500	166 억	370469	N	N	6296	N	N
123	20240808	151115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1316	-24	5	-1.79	56004084	42247	47.02	1354	1381	1307	1742	938	1340	1325.63	1.11	244	1420	1380	1340	1300	1260	1400	1320	167	402	500	800	1	1	33351845	439	-4.48	1.27	12	0.13	-294.00	1036.00	6080	20230802	-78.36	1209	20240805	8.85	2765	-52.41	20240112	1209	8.85	20240805	5910	-77.73	20230908	1209	8.85	20240805	0.58	N	389030	500	166 억	370469	N	N	642	N	N
124	20240808	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1333	-7	5	-0.52	40386096	30437	33.87	1354	1381	1307	1742	938	1340	1326.88	1.11	-74	1420	1380	1340	1300	1260	1400	1320	167	402	500	800	1	1	33351845	445	-4.53	1.29	12	0.09	-294.00	1036.00	6080	20230802	-78.08	1209	20240805	10.26	2765	-51.79	20240112	1209	10.26	20240805	5910	-77.45	20230908	1209	10.26	20240805	0.58	N	389030	500	166 억	370469	N	N	642	N	N
125	20240808	131112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1326	-14	5	-1.04	30757740	23188	25.81	1354	1381	1307	1742	938	1340	1326.45	1.11	-819	1420	1380	1340	1300	1260	1400	1320	167	402	500	800	1	1	33351845	442	-4.51	1.28	12	0.07	-294.00	1036.00	6080	20230802	-78.19	1209	20240805	9.68	2765	-52.04	20240112	1209	9.68	20240805	5910	-77.56	20230908	1209	9.68	20240805	0.58	N	389030	500	166 억	370469	N	N	642	N	N
126	20240808	121116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1336	-4	5	-0.30	22136690	16687	18.57	1354	1381	1307	1742	938	1340	1326.58	1.11	-978	1420	1380	1340	1300	1260	1400	1320	167	402	500	800	1	1	33351845	446	-4.54	1.29	12	0.05	-294.00	1036.00	6080	20230802	-78.03	1209	20240805	10.50	2765	-51.68	20240112	1209	10.50	20240805	5910	-77.39	20230908	1209	10.50	20240805	0.58	N	389030	500	166 억	370469	N	N	642	N	N
127	20240808	111113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1328	-12	5	-0.90	21026097	15849	17.64	1354	1381	1307	1742	938	1340	1326.65	1.11	-1345	1420	1380	1340	1300	1260	1400	1320	167	402	500	800	1	1	33351845	443	-4.52	1.28	12	0.05	-294.00	1036.00	6080	20230802	-78.16	1209	20240805	9.84	2765	-51.97	20240112	1209	9.84	20240805	5910	-77.53	20230908	1209	9.84	20240805	0.58	N	389030	500	166 억	370469	N	N	642	N	N
128	20240808	101107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1317	-23	5	-1.72	14556631	10961	12.20	1354	1381	1307	1742	938	1340	1328.04	1.11	-2937	1420	1380	1340	1300	1260	1400	1320	167	402	500	800	1	1	33351845	439	-4.48	1.27	12	0.03	-294.00	1036.00	6080	20230802	-78.34	1209	20240805	8.93	2765	-52.37	20240112	1209	8.93	20240805	5910	-77.72	20230908	1209	8.93	20240805	0.58	N	389030	500	166 억	370469	N	N	642	N	N
129	20240808	091101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1356	16	2	1.19	1752484	1294	1.44	1354	1381	1340	1742	938	1340	1354.32	1.11	-1064	1420	1380	1340	1300	1260	1400	1320	167	402	500	800	1	1	33351845	452	-4.61	1.31	12	0.00	-294.00	1036.00	6080	20230802	-77.70	1209	20240805	12.16	2765	-50.96	20240112	1209	12.16	20240805	5910	-77.06	20230908	1209	12.16	20240805	0.58	N	389030	500	166 억	370469	N	N	642	N	N
130	20240807	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1340	32	2	2.45	116088817	86485	35.65	1308	1380	1300	1700	916	1308	1342.30	1.06	18407	1393	1350	1307	1264	1221	1372	1286	167	392	500	780	1	1	33351845	447	-4.56	1.29	12	0.26	-294.00	1036.00	6250	20230801	-78.56	1209	20240805	10.84	2765	-51.54	20240112	1209	10.84	20240805	5910	-77.33	20230908	1209	10.84	20240805	0.58	N	389030	500	166 억	352088	N	N	642	N	N
131	20240807	151102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1360	52	2	3.98	108251252	80659	33.25	1308	1380	1300	1700	916	1308	1342.09	1.06	18735	1393	1350	1307	1264	1221	1372	1286	167	392	500	780	1	1	33351845	454	-4.63	1.31	12	0.24	-294.00	1036.00	6250	20230801	-78.24	1209	20240805	12.49	2765	-50.81	20240112	1209	12.49	20240805	5910	-76.99	20230908	1209	12.49	20240805	0.58	N	389030	500	166 억	352088	N	N	0	N	N
132	20240807	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1360	52	2	3.98	99878046	74501	30.71	1308	1380	1300	1700	916	1308	1340.63	1.06	17537	1393	1350	1307	1264	1221	1372	1286	167	392	500	780	1	1	33351845	454	-4.63	1.31	12	0.22	-294.00	1036.00	6250	20230801	-78.24	1209	20240805	12.49	2765	-50.81	20240112	1209	12.49	20240805	5910	-76.99	20230908	1209	12.49	20240805	0.58	N	389030	500	166 억	352088	N	N	0	N	N
133	20240807	131100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1366	58	2	4.43	93377355	69735	28.74	1308	1380	1300	1700	916	1308	1339.03	1.06	16066	1393	1350	1307	1264	1221	1372	1286	167	392	500	780	1	1	33351845	456	-4.65	1.32	12	0.21	-294.00	1036.00	6250	20230801	-78.14	1209	20240805	12.99	2765	-50.60	20240112	1209	12.99	20240805	5910	-76.89	20230908	1209	12.99	20240805	0.58	N	389030	500	166 억	352088	N	N	0	N	N
134	20240807	121103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1346	38	2	2.91	83485852	62441	25.74	1308	1380	1300	1700	916	1308	1337.04	1.06	16321	1393	1350	1307	1264	1221	1372	1286	167	392	500	780	1	1	33351845	449	-4.58	1.30	12	0.19	-294.00	1036.00	6250	20230801	-78.46	1209	20240805	11.33	2765	-51.32	20240112	1209	11.33	20240805	5910	-77.23	20230908	1209	11.33	20240805	0.58	N	389030	500	166 억	352088	N	N	0	N	N
135	20240807	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1375	67	2	5.12	60576405	45331	18.69	1308	1380	1300	1700	916	1308	1336.31	1.06	11699	1393	1350	1307	1264	1221	1372	1286	167	392	500	780	1	1	33351845	459	-4.68	1.33	12	0.14	-294.00	1036.00	6250	20230801	-78.00	1209	20240805	13.73	2765	-50.27	20240112	1209	13.73	20240805	5910	-76.73	20230908	1209	13.73	20240805	0.58	N	389030	500	166 억	352088	N	N	0	N	N
136	20240807	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1354	46	2	3.52	37256675	28233	11.64	1308	1355	1300	1700	916	1308	1319.61	1.06	2543	1393	1350	1307	1264	1221	1372	1286	167	392	500	780	1	1	33351845	452	-4.61	1.31	12	0.08	-294.00	1036.00	6250	20230801	-78.34	1209	20240805	11.99	2765	-51.03	20240112	1209	11.99	20240805	5910	-77.09	20230908	1209	11.99	20240805	0.58	N	389030	500	166 억	352088	N	N	0	N	N
137	20240807	091132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1329	21	2	1.61	3710711	2801	1.15	1308	1332	1308	1700	916	1308	1324.78	1.06	-1891	1393	1350	1307	1264	1221	1372	1286	167	392	500	780	1	1	33351845	443	-4.52	1.28	12	0.01	-294.00	1036.00	6250	20230801	-78.74	1209	20240805	9.93	2765	-51.93	20240112	1209	9.93	20240805	5910	-77.51	20230908	1209	9.93	20240805	0.58	N	389030	500	166 억	352088	N	N	0	N	N
138	20240806	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1308	21	2	1.63	315528248	242556	167.95	1287	1350	1264	1673	901	1287	1301.43	0.87	64015	1673	1479	1344	1150	1015	1412	1083	167	386	500	770	1	1	33351845	436	-4.45	1.26	12	0.73	-294.00	1036.00	6250	20230801	-79.07	1209	20240805	8.19	2765	-52.69	20240112	1209	8.19	20240805	5910	-77.87	20230908	1209	8.19	20240805	0.70	N	389030	500	166 억	289976	N	N	0	N	N
139	20240806	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1315	28	2	2.18	305501186	234901	162.65	1287	1350	1264	1673	901	1287	1301.15	0.87	65494	1673	1479	1344	1150	1015	1412	1083	167	386	500	770	1	1	33351845	439	-4.47	1.27	12	0.70	-294.00	1036.00	6250	20230801	-78.96	1209	20240805	8.77	2765	-52.44	20240112	1209	8.77	20240805	5910	-77.75	20230908	1209	8.77	20240805	0.70	N	389030	500	166 억	289976	N	N	0	N	N
140	20240806	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1324	37	2	2.87	282645199	217393	150.52	1287	1350	1264	1673	901	1287	1300.78	0.87	57181	1673	1479	1344	1150	1015	1412	1083	167	386	500	770	1	1	33351845	442	-4.50	1.28	12	0.65	-294.00	1036.00	6250	20230801	-78.82	1209	20240805	9.51	2765	-52.12	20240112	1209	9.51	20240805	5910	-77.60	20230908	1209	9.51	20240805	0.70	N	389030	500	166 억	289976	N	N	0	N	N
141	20240806	131056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1319	32	2	2.49	268144505	206408	142.92	1287	1350	1264	1673	901	1287	1299.71	0.87	56954	1673	1479	1344	1150	1015	1412	1083	167	386	500	770	1	1	33351845	440	-4.49	1.27	12	0.62	-294.00	1036.00	6250	20230801	-78.90	1209	20240805	9.10	2765	-52.30	20240112	1209	9.10	20240805	5910	-77.68	20230908	1209	9.10	20240805	0.70	N	389030	500	166 억	289976	N	N	0	N	N
142	20240806	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1328	41	2	3.19	266729794	205337	142.18	1287	1350	1264	1673	901	1287	1299.59	0.87	56254	1673	1479	1344	1150	1015	1412	1083	167	386	500	770	1	1	33351845	443	-4.52	1.28	12	0.62	-294.00	1036.00	6250	20230801	-78.75	1209	20240805	9.84	2765	-51.97	20240112	1209	9.84	20240805	5910	-77.53	20230908	1209	9.84	20240805	0.70	N	389030	500	166 억	289976	N	N	0	N	N
143	20240806	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1319	32	2	2.49	235528606	181494	125.67	1287	1350	1264	1673	901	1287	1298.34	0.87	53090	1673	1479	1344	1150	1015	1412	1083	167	386	500	770	1	1	33351845	440	-4.49	1.27	12	0.54	-294.00	1036.00	6250	20230801	-78.90	1209	20240805	9.10	2765	-52.30	20240112	1209	9.10	20240805	5910	-77.68	20230908	1209	9.10	20240805	0.70	N	389030	500	166 억	289976	N	N	0	N	N
144	20240806	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1301	14	2	1.09	146906083	113103	78.31	1287	1350	1264	1673	901	1287	1300.01	0.87	49113	1673	1479	1344	1150	1015	1412	1083	167	386	500	770	1	1	33351845	434	-4.43	1.26	12	0.34	-294.00	1036.00	6250	20230801	-79.18	1209	20240805	7.61	2765	-52.95	20240112	1209	7.61	20240805	5910	-77.99	20230908	1209	7.61	20240805	0.70	N	389030	500	166 억	289976	N	N	0	N	N
145	20240806	091052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1271	-16	5	-1.24	42342917	32643	22.60	1287	1350	1264	1673	901	1287	1301.56	0.87	8709	1673	1479	1344	1150	1015	1412	1083	167	386	500	770	1	1	33351845	424	-4.32	1.23	12	0.10	-294.00	1036.00	6250	20230801	-79.66	1209	20240805	5.13	2765	-54.03	20240112	1209	5.13	20240805	5910	-78.49	20230908	1209	5.13	20240805	0.70	N	389030	500	166 억	289976	N	N	0	N	N
146	20240805	161027	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1287	-254	5	-16.48	200540978	143152	80.55	1538	1538	1209	2000	1079	1541	1403.72	0.87	550	1660	1600	1560	1500	1460	1580	1480	167	459	500	920	1	1	33351845	429	-4.38	1.24	12	0.43	-294.00	1036.00	6250	20230801	-79.41	1209	20240805	6.45	2765	-53.45	20240112	1209	6.45	20240805	5910	-78.22	20230908	1209	6.45	20240805	0.75	N	389030	500	166 억	290189	N	N	0	N	N
147	20240805	151046	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1407	-134	5	-8.70	176185678	124695	70.16	1538	1538	1209	2000	1079	1541	1412.93	0.87	704	1660	1600	1560	1500	1460	1580	1480	167	459	500	920	1	1	33351845	469	-4.79	1.36	12	0.37	-294.00	1036.00	6250	20230801	-77.49	1209	20240805	16.38	2765	-49.11	20240112	1209	16.38	20240805	5910	-76.19	20230908	1209	16.38	20240805	0.75	N	389030	500	166 억	290189	N	N	0	N	N
148	20240805	141046	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1428	-113	5	-7.33	96624673	65651	36.94	1538	1538	1401	2000	1079	1541	1471.79	0.87	-1024	1660	1600	1560	1500	1460	1580	1480	167	459	500	920	1	1	33351845	476	-4.86	1.38	12	0.20	-294.00	1036.00	6250	20230801	-77.15	1401	20240805	1.93	2765	-48.35	20240112	1401	1.93	20240805	5910	-75.84	20230908	1401	1.93	20240805	0.75	N	389030	500	166 억	290189	N	N	0	N	N
149	20240805	131046	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1427	-114	5	-7.40	83183360	56243	31.65	1538	1538	1401	2000	1079	1541	1479.00	0.87	-714	1660	1600	1560	1500	1460	1580	1480	167	459	500	920	1	1	33351845	476	-4.85	1.38	12	0.17	-294.00	1036.00	6250	20230801	-77.17	1401	20240805	1.86	2765	-48.39	20240112	1401	1.86	20240805	5910	-75.85	20230908	1401	1.86	20240805	0.75	N	389030	500	166 억	290189	N	N	0	N	N
150	20240805	121039	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1450	-91	5	-5.91	72478857	48798	27.46	1538	1538	1401	2000	1079	1541	1485.28	0.87	-1496	1660	1600	1560	1500	1460	1580	1480	167	459	500	920	1	1	33351845	484	-4.93	1.40	12	0.15	-294.00	1036.00	6250	20230801	-76.80	1401	20240805	3.50	2765	-47.56	20240112	1401	3.50	20240805	5910	-75.47	20230908	1401	3.50	20240805	0.75	N	389030	500	166 억	290189	N	N	0	N	N
151	20240805	111039	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1484	-57	5	-3.70	60718629	40756	22.93	1538	1538	1401	2000	1079	1541	1489.81	0.87	-1029	1660	1600	1560	1500	1460	1580	1480	167	459	500	920	1	1	33351845	495	-5.05	1.43	12	0.12	-294.00	1036.00	6250	20230801	-76.26	1401	20240805	5.92	2765	-46.33	20240112	1401	5.92	20240805	5910	-74.89	20230908	1401	5.92	20240805	0.75	N	389030	500	166 억	290189	N	N	0	N	N
152	20240805	101035	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1500	-41	5	-2.66	50319221	33806	19.02	1538	1538	1401	2000	1079	1541	1488.47	0.87	-969	1660	1600	1560	1500	1460	1580	1480	167	459	500	920	1	1	33351845	500	-5.10	1.45	12	0.10	-294.00	1036.00	6250	20230801	-76.00	1401	20240805	7.07	2765	-45.75	20240112	1401	7.07	20240805	5910	-74.62	20230908	1401	7.07	20240805	0.75	N	389030	500	166 억	290189	N	N	0	N	N
153	20240805	091029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1401	-140	5	-9.09	12267137	8208	4.62	1538	1538	1401	2000	1079	1541	1494.53	0.87	-957	1660	1600	1560	1500	1460	1580	1480	167	459	500	920	1	1	33351845	467	-4.77	1.35	12	0.02	-294.00	1036.00	6250	20230801	-77.58	1401	20240805	0.00	2765	-49.33	20240112	1401	0.00	20240805	5910	-76.29	20230908	1401	0.00	20240805	0.75	N	389030	500	166 억	290189	Y	N	0	N	N
154	20240802	161021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1541	-79	5	-4.88	275257451	177401	267.58	1602	1620	1520	2105	1134	1620	1551.62	0.90	-11370	1732	1675	1635	1578	1538	1656	1559	167	485	500	970	1	1	33351845	514	-5.24	1.49	12	0.53	-294.00	1036.00	6250	20230801	-75.34	1520	20240802	1.38	2765	-44.27	20240112	1520	1.38	20240802	6080	-74.65	20230802	1520	1.38	20240802	0.75	N	389030	500	166 억	301559	N	N	0	N	N
155	20240802	151021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1528	-92	5	-5.68	264487296	170407	257.03	1602	1620	1520	2105	1134	1620	1552.09	0.90	-8858	1732	1675	1635	1578	1538	1656	1559	167	485	500	970	1	1	33351845	510	-5.20	1.47	12	0.51	-294.00	1036.00	6250	20230801	-75.55	1520	20240802	0.53	2765	-44.74	20240112	1520	0.53	20240802	6080	-74.87	20230802	1520	0.53	20240802	0.75	N	389030	500	166 억	301559	N	N	0	N	N
156	20240802	141023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1535	-85	5	-5.25	189409790	121255	182.89	1602	1620	1525	2105	1134	1620	1562.08	0.90	-12011	1732	1675	1635	1578	1538	1656	1559	167	485	500	970	1	1	33351845	512	-5.22	1.48	12	0.36	-294.00	1036.00	6250	20230801	-75.44	1525	20240802	0.66	2765	-44.48	20240112	1525	0.66	20240802	6080	-74.75	20230802	1525	0.66	20240802	0.75	N	389030	500	166 억	301559	N	N	0	N	N
157	20240802	131022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1532	-88	5	-5.43	176402198	112793	170.13	1602	1620	1531	2105	1134	1620	1563.95	0.90	-12012	1732	1675	1635	1578	1538	1656	1559	167	485	500	970	1	1	33351845	511	-5.21	1.48	12	0.34	-294.00	1036.00	6250	20230801	-75.49	1531	20240802	0.07	2765	-44.59	20240112	1531	0.07	20240802	6080	-74.80	20230802	1531	0.07	20240802	0.75	N	389030	500	166 억	301559	N	N	0	N	N
158	20240802	121022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1560	-60	5	-3.70	122241315	77843	117.41	1602	1620	1540	2105	1134	1620	1570.36	0.90	-13646	1732	1675	1635	1578	1538	1656	1559	167	485	500	970	1	1	33351845	520	-5.31	1.51	12	0.23	-294.00	1036.00	6250	20230801	-75.04	1540	20240802	1.30	2765	-43.58	20240112	1540	1.30	20240802	6080	-74.34	20230802	1540	1.30	20240802	0.75	N	389030	500	166 억	301559	N	N	0	N	N
159	20240802	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1563	-57	5	-3.52	83474014	52891	79.78	1602	1620	1561	2105	1134	1620	1578.23	0.90	-11184	1732	1675	1635	1578	1538	1656	1559	167	485	500	970	1	1	33351845	521	-5.32	1.51	12	0.16	-294.00	1036.00	6250	20230801	-74.99	1551	20240725	0.77	2765	-43.47	20240112	1551	0.77	20240725	6080	-74.29	20230802	1551	0.77	20240725	0.75	N	389030	500	166 억	301559	N	N	0	N	N
160	20240802	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1568	-52	5	-3.21	66832622	42266	63.75	1602	1620	1565	2105	1134	1620	1581.24	0.90	-9110	1732	1675	1635	1578	1538	1656	1559	167	485	500	970	1	1	33351845	523	-5.33	1.51	12	0.13	-294.00	1036.00	6250	20230801	-74.91	1551	20240725	1.10	2765	-43.29	20240112	1551	1.10	20240725	6080	-74.21	20230802	1551	1.10	20240725	0.75	N	389030	500	166 억	301559	N	N	0	N	N
161	20240802	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1600	-20	5	-1.23	9893659	6182	9.32	1602	1620	1596	2105	1134	1620	1600.40	0.90	-173	1732	1675	1635	1578	1538	1656	1559	167	485	500	970	1	1	33351845	534	-5.44	1.54	12	0.02	-294.00	1036.00	6250	20230801	-74.40	1551	20240725	3.16	2765	-42.13	20240112	1551	3.16	20240725	6080	-73.68	20230802	1551	3.16	20240725	0.75	N	389030	500	166 억	301559	N	N	0	N	N
162	20240801	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1620	8	2	0.50	106373586	65942	213.27	1692	1692	1595	2095	1129	1612	1613.14	0.90	2469	1676	1643	1626	1593	1576	1635	1585	167	483	500	960	1	1	33351845	540	-5.51	1.56	12	0.20	-294.00	1036.00	6250	20230801	-74.08	1551	20240725	4.45	2765	-41.41	20240112	1551	4.45	20240725	6250	-74.08	20230801	1551	4.45	20240725	0.75	N	389030	500	166 억	299090	N	N	642	N	N
163	20240801	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1618	6	2	0.37	101922341	63194	204.39	1692	1692	1595	2095	1129	1612	1612.85	0.90	2469	1676	1643	1626	1593	1576	1635	1585	167	483	500	960	1	1	33351845	540	-5.50	1.56	12	0.19	-294.00	1036.00	6250	20230801	-74.11	1551	20240725	4.32	2765	-41.48	20240112	1551	4.32	20240725	6250	-74.11	20230801	1551	4.32	20240725	0.75	N	389030	500	166 억	299090	N	N	642	N	N
164	20240801	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1599	-13	5	-0.81	89554713	55455	179.36	1692	1692	1598	2095	1129	1612	1614.91	0.90	3773	1676	1643	1626	1593	1576	1635	1585	167	483	500	960	1	1	33351845	533	-5.44	1.54	12	0.17	-294.00	1036.00	6250	20230801	-74.42	1551	20240725	3.09	2765	-42.17	20240112	1551	3.09	20240725	6250	-74.42	20230801	1551	3.09	20240725	0.75	N	389030	500	166 억	299090	N	N	642	N	N
165	20240801	131021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1600	-12	5	-0.74	67778142	41859	135.38	1692	1692	1600	2095	1129	1612	1619.20	0.90	2914	1676	1643	1626	1593	1576	1635	1585	167	483	500	960	1	1	33351845	534	-5.44	1.54	12	0.13	-294.00	1036.00	6250	20230801	-74.40	1551	20240725	3.16	2765	-42.13	20240112	1551	3.16	20240725	6250	-74.40	20230801	1551	3.16	20240725	0.75	N	389030	500	166 억	299090	N	N	642	N	N
166	20240801	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1618	6	2	0.37	43902862	26994	87.31	1692	1692	1610	2095	1129	1612	1626.39	0.90	3084	1676	1643	1626	1593	1576	1635	1585	167	483	500	960	1	1	33351845	540	-5.50	1.56	12	0.08	-294.00	1036.00	6250	20230801	-74.11	1551	20240725	4.32	2765	-41.48	20240112	1551	4.32	20240725	6250	-74.11	20230801	1551	4.32	20240725	0.75	N	389030	500	166 억	299090	N	N	642	N	N
167	20240801	111027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1619	7	2	0.43	40436164	24843	80.35	1692	1692	1611	2095	1129	1612	1627.67	0.90	3084	1676	1643	1626	1593	1576	1635	1585	167	483	500	960	1	1	33351845	540	-5.51	1.56	12	0.07	-294.00	1036.00	6250	20230801	-74.10	1551	20240725	4.38	2765	-41.45	20240112	1551	4.38	20240725	6250	-74.10	20230801	1551	4.38	20240725	0.75	N	389030	500	166 억	299090	N	N	642	N	N
168	20240801	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1619	7	2	0.43	32367113	19840	64.17	1692	1692	1612	2095	1129	1612	1631.41	0.90	3733	1676	1643	1626	1593	1576	1635	1585	167	483	500	960	1	1	33351845	540	-5.51	1.56	12	0.06	-294.00	1036.00	6250	20230801	-74.10	1551	20240725	4.38	2765	-41.45	20240112	1551	4.38	20240725	6250	-74.10	20230801	1551	4.38	20240725	0.75	N	389030	500	166 억	299090	N	N	642	N	N
169	20240801	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1612	0	3	0.00	15169655	9198	29.75	1692	1692	1612	2095	1129	1612	1649.23	0.90	601	1676	1643	1626	1593	1576	1635	1585	167	483	500	960	1	1	33351845	538	-5.48	1.56	12	0.03	-294.00	1036.00	6250	20230801	-74.21	1551	20240725	3.93	2765	-41.70	20240112	1551	3.93	20240725	6250	-74.21	20230801	1551	3.93	20240725	0.75	N	389030	500	166 억	299090	N	N	642	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History